SPDR Brc Aggr Shs  $57.89

up +0.02


23/7/2014 02:04 PM  |  NYSEARCA : LAG
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LAG historical data

Date Open High Low Close Volume
2/27/201258.2858.3858.2658.3122,859
2/24/201258.1558.2458.1058.2143,545
2/23/201257.9358.2157.9358.1517,067
2/22/201257.9058.1257.9058.0634,233
2/21/201258.0258.0257.8957.9134,848
2/17/201257.9758.0057.9157.9519,371
2/16/201258.1258.1257.9857.9956,625
2/15/201258.1358.1358.0058.0132,170
2/14/201258.0958.0957.9858.0332,006
2/13/201257.8958.0357.8957.9426,158
2/10/201257.8557.9957.8557.9354,798
2/9/201257.9058.0057.8557.9435,765
2/8/201257.8958.0457.8958.0290,357
2/7/201258.0458.0457.8257.9058,383
2/6/201257.9558.0857.9258.0335,728
2/3/201257.9357.9857.8457.9774,580
2/2/201258.0558.1058.0058.0888,511
2/1/201258.1158.1157.9358.0144,418
1/31/201258.1158.1758.0058.1731,493
1/30/201258.2458.2457.9857.9925,705
1/27/201257.7857.9457.7857.8928,545
1/26/201257.9157.9457.7957.8123,961
1/25/201257.5457.8757.5457.6336,326
1/24/201257.5657.5957.4957.5640,467
1/23/201257.6257.6557.4457.5662,656
1/20/201257.5457.6757.4957.5184,654
1/19/201257.7057.7457.5757.6081,040
1/18/201257.9757.9957.6757.70119,618
1/17/201258.0258.0557.9558.0039,910
1/13/201258.0058.0157.9257.9624,271
1/12/201258.0258.0257.7557.8320,026
1/11/201257.7757.9157.7257.72116,696
1/10/201257.7857.9157.6757.7638,609
1/9/201257.8757.8757.7157.7831,692
1/6/201257.7657.8357.6457.7135,133
1/5/201257.7157.8157.5757.6658,254
1/4/201257.8257.8257.6357.7040,174
1/3/201257.8057.8257.6957.7328,727
12/30/201157.9357.9857.7957.9029,626
12/29/201157.6357.9257.6357.8428,373
12/28/201157.6457.8257.6057.7527,173
12/27/201158.1958.2358.0958.2338,080
12/23/201158.1458.2057.9958.12189,347
12/22/201158.3958.3958.2458.2925,578
12/21/201158.2358.3758.2158.2732,479
12/20/201158.4258.4558.3358.3335,182
12/19/201158.3358.5958.3358.5520,856
12/16/201158.2958.4958.2958.4624,178
12/15/201158.2258.3658.2258.3339,214
12/14/201158.3258.4158.2158.4125,833
12/13/201158.1258.2358.0058.1335,776
12/12/201158.0658.2158.0658.0841,819
12/9/201158.2758.2758.0658.0655,403
12/8/201158.1258.3158.0558.3022,784
12/7/201157.9558.1457.9558.1012,507
12/6/201158.0358.0357.8557.9614,589
12/5/201157.8858.0757.8358.0233,651
12/2/201157.9957.9957.7557.9554,446
12/1/201158.2358.2357.7657.9433,855
11/30/201157.8458.0957.8458.0414,528
11/29/201158.3058.6657.9258.0834,095
11/28/201157.9658.1557.9058.1142,222
11/25/201158.5258.5258.0958.096,291
11/23/201158.2058.2958.0958.2614,248
11/22/201158.2058.2857.9558.2051,909
11/21/201158.3158.4758.0258.1228,694
11/18/201158.0958.8658.0858.2118,849
11/17/201158.4662.1958.0458.2636,561
11/16/201158.2358.2758.0658.2183,959
11/15/201158.2058.2758.0958.2228,405
11/14/201158.2258.2658.1258.2279,470
11/11/201158.1158.2558.0058.1541,504
11/10/201158.1558.2958.1058.2469,323
11/9/201158.4058.4458.2558.3732,387
11/8/201158.2858.3658.1758.2358,095
11/7/201158.1458.4158.1458.325,974
11/4/201158.1958.3058.1858.2436,923
11/3/201158.2158.3258.1458.1728,978
11/2/201158.2558.3758.1958.3346,458
11/1/201158.2758.4558.2058.4014,745
10/31/201158.1858.2358.0358.2020,670
10/28/201157.6957.8957.6857.8636,182
10/27/201158.0158.0157.6357.6772,971
10/26/201158.0558.0957.9257.9326,839
10/25/201157.8258.1557.8258.0561,243
10/24/201157.9157.9157.7157.72127,555
10/21/201157.8858.1857.7957.8541,359
10/20/201157.8958.0057.5857.8834,063
10/19/201157.7257.9857.7257.9342,112
10/18/201157.8957.9457.7757.8722,527
10/17/201157.6957.8457.6157.8220,129
10/14/201157.5957.7557.5857.7029,423
10/13/201157.7257.7757.6757.7426,556
10/12/201157.6257.6657.4657.6144,850
10/11/201157.9057.9057.5757.64103,982
10/10/201157.5157.8257.5157.6140,346
10/7/201157.7857.9957.7457.8191,294
10/6/201158.0558.0857.9457.9472,833
10/5/201158.0958.2558.0558.0556,510
10/4/201158.4058.4658.1858.2458,715
Trading Center